Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 233.42 | 233.63 | 230.74 | 231.47 | 1,310,832 | -1.08(-0.46%) |
May 16, 2024 | 231.19 | 232.56 | 229.09 | 232.55 | 1,290,087 | +1.19(+0.51%) |
May 15, 2024 | 231.91 | 232.29 | 230.25 | 231.36 | 1,501,265 | +1.42(+0.62%) |
May 14, 2024 | 232.47 | 232.47 | 226.53 | 229.94 | 1,831,384 | -1.04(-0.45%) |
May 13, 2024 | 230.90 | 231.81 | 230.27 | 230.98 | 2,171,930 | +0.69(+0.30%) |
May 10, 2024 | 227.82 | 230.48 | 226.36 | 230.29 | 1,986,723 | +3.96(+1.75%) |
May 09, 2024 | 219.98 | 227.27 | 219.98 | 226.33 | 4,719,231 | -5.81(-2.50%) |
May 08, 2024 | 230.26 | 233.42 | 230.26 | 232.14 | 1,182,665 | -0.18(-0.08%) |
May 07, 2024 | 232.64 | 233.20 | 230.32 | 232.32 | 1,296,310 | +1.85(+0.80%) |
May 06, 2024 | 236.80 | 236.94 | 229.23 | 230.47 | 1,605,621 | -5.08(-2.16%) |
May 03, 2024 | 237.00 | 237.50 | 233.98 | 235.55 | 1,072,693 | +1.75(+0.75%) |
May 02, 2024 | 230.79 | 235.95 | 228.39 | 233.80 | 1,643,134 | +4.57(+1.99%) |
May 01, 2024 | 228.48 | 232.80 | 226.77 | 229.23 | 1,628,034 | +0.26(+0.11%) |
Apr 30, 2024 | 238.59 | 242.54 | 227.95 | 228.97 | 3,590,814 | -11.05(-4.61%) |
Apr 29, 2024 | 238.59 | 241.31 | 236.53 | 240.03 | 1,393,210 | +1.49(+0.63%) |
Apr 26, 2024 | 236.72 | 241.22 | 236.72 | 238.53 | 1,469,680 | -0.88(-0.37%) |
Apr 25, 2024 | 235.61 | 240.96 | 231.68 | 239.42 | 1,865,333 | +4.58(+1.95%) |
Apr 24, 2024 | 238.54 | 240.36 | 230.79 | 234.84 | 2,593,076 | -8.76(-3.60%) |
Apr 23, 2024 | 243.75 | 245.72 | 242.55 | 243.59 | 1,155,345 | +0.42(+0.17%) |
Apr 22, 2024 | 240.53 | 244.84 | 238.29 | 243.18 | 1,019,858 | +3.31(+1.38%) |
Apr 19, 2024 | 241.15 | 242.57 | 238.94 | 239.87 | 969,108 | +1.00(+0.42%) |
Apr 18, 2024 | 240.39 | 242.69 | 238.36 | 238.86 | 927,585 | +0.92(+0.39%) |
Apr 17, 2024 | 241.49 | 241.85 | 237.68 | 237.94 | 1,017,013 | -3.55(-1.47%) |
Apr 16, 2024 | 243.80 | 244.63 | 240.64 | 241.49 | 828,266 | -2.64(-1.08%) |
Apr 15, 2024 | 249.96 | 249.96 | 242.37 | 244.13 | 862,897 | -0.17(-0.07%) |
Apr 12, 2024 | 245.68 | 247.41 | 242.55 | 244.30 | 1,097,023 | -3.97(-1.60%) |
Apr 11, 2024 | 248.43 | 250.13 | 245.01 | 248.27 | 755,696 | +0.08(+0.03%) |
Apr 10, 2024 | 245.28 | 249.21 | 243.90 | 248.19 | 1,084,196 | -3.72(-1.48%) |
Apr 09, 2024 | 251.36 | 254.94 | 248.52 | 251.91 | 1,303,704 | +3.11(+1.25%) |
Apr 08, 2024 | 249.28 | 250.76 | 248.19 | 248.79 | 866,996 | +0.23(+0.09%) |
Apr 05, 2024 | 247.60 | 249.18 | 246.41 | 248.57 | 672,825 | +1.51(+0.61%) |
Apr 04, 2024 | 251.99 | 253.93 | 245.52 | 247.06 | 709,814 | -3.30(-1.32%) |
Apr 03, 2024 | 249.59 | 252.48 | 249.05 | 250.36 | 633,252 | +1.06(+0.43%) |
Apr 02, 2024 | 249.19 | 250.73 | 248.12 | 249.29 | 722,774 | -1.23(-0.49%) |